Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	102.39	103.17	101.21	102.49	277,037	+0.26(+0.26%)
Apr 27, 2018	98.73	104.12	98.65	102.23	612,245	+4.64(+4.75%)
Apr 26, 2018	99.11	99.30	97.01	97.59	416,351	-1.60(-1.61%)
Apr 25, 2018	99.70	99.70	97.43	99.19	286,708	-0.91(-0.91%)
Apr 24, 2018	103.22	103.23	99.33	100.10	374,725	-2.53(-2.46%)
Apr 23, 2018	103.30	104.33	102.25	102.63	241,750	-1.02(-0.99%)
Apr 20, 2018	105.01	105.11	103.22	103.66	341,958	-1.86(-1.77%)
Apr 19, 2018	107.92	108.14	105.20	105.52	284,504	-2.42(-2.24%)
Apr 18, 2018	106.63	109.94	106.63	107.94	339,301	+1.82(+1.72%)
Apr 17, 2018	106.31	106.59	105.32	106.12	189,480	-0.06(-0.06%)
Apr 16, 2018	106.29	107.32	105.18	106.18	214,980	+0.15(+0.14%)
Apr 13, 2018	108.37	108.37	105.53	106.03	219,528	-1.97(-1.82%)
Apr 12, 2018	106.28	109.00	104.57	108.00	414,832	+2.58(+2.45%)
Apr 11, 2018	106.73	107.76	105.21	105.42	444,960	-2.36(-2.19%)
Apr 10, 2018	109.70	109.70	107.08	107.78	216,639	-1.13(-1.04%)
Apr 09, 2018	108.51	110.85	108.27	108.91	384,731	+1.22(+1.13%)
Apr 06, 2018	113.00	113.00	107.65	107.70	560,647	-5.95(-5.23%)
Apr 05, 2018	113.79	114.54	113.25	113.64	181,770	+0.61(+0.54%)
Apr 04, 2018	110.14	113.14	109.54	113.03	353,939	+1.41(+1.26%)
Apr 03, 2018	110.24	112.52	109.20	111.62	371,973	+1.54(+1.40%)
Apr 02, 2018	112.66	112.93	108.81	110.08	308,645	-2.43(-2.16%)
Mar 29, 2018		112.52	112.52	112.52	0	+0.98(+0.88%)
Mar 28, 2018	111.66	113.06	110.50	111.54	248,179	+0.08(+0.07%)
Mar 27, 2018	114.10	114.59	111.20	111.46	196,495	-2.25(-1.98%)
Mar 26, 2018	114.91	115.42	112.11	113.71	243,167	+0.25(+0.22%)
Mar 23, 2018	116.40	117.03	113.36	113.45	203,249	-2.72(-2.34%)
Mar 22, 2018	118.35	119.66	115.95	116.17	239,933	-2.90(-2.44%)
Mar 21, 2018	119.73	120.20	118.40	119.08	172,472	-0.87(-0.72%)
Mar 20, 2018	119.92	121.02	119.08	119.94	188,182	+0.29(+0.24%)
Mar 19, 2018	119.59	120.11	118.88	119.65	144,368	+0.13(+0.11%)
Mar 16, 2018	119.09	120.84	119.09	119.52	169,940	+0.31(+0.26%)
Mar 15, 2018	121.29	121.29	119.05	119.22	135,535	-1.61(-1.33%)
Mar 14, 2018	122.03	122.25	119.99	120.83	183,584	-1.30(-1.06%)
Mar 13, 2018	120.45	122.75	118.67	122.12	374,073	+2.28(+1.91%)
Mar 12, 2018	118.66	120.52	117.81	119.84	143,758	+1.70(+1.44%)
Mar 09, 2018	117.95	119.00	115.95	118.14	210,765	+0.73(+0.62%)
Mar 08, 2018	117.12	119.41	116.64	117.42	191,722	+1.03(+0.89%)
Mar 07, 2018			114.63	116.38	206,819	-1.31(-1.11%)
Mar 06, 2018	118.18	118.38	117.11	117.69	190,352	-0.19(-0.16%)
Mar 05, 2018	116.51	118.40	115.47	117.89	160,863	+0.40(+0.34%)
Mar 02, 2018	116.97	117.98	115.11	117.48	183,770	-0.55(-0.47%)
Mar 01, 2018	118.63	119.13	116.57	118.04	262,099	-0.14(-0.12%)
Feb 28, 2018	119.32	120.13	118.06	118.17	203,626	-0.55(-0.46%)
Feb 27, 2018	121.18	121.44	118.24	118.72	397,613	-2.07(-1.71%)
Feb 26, 2018	121.68	121.68	120.23	120.79	361,130	-0.50(-0.42%)
Feb 23, 2018	120.27	121.34	118.52	121.30	266,880	+2.29(+1.92%)
Feb 22, 2018		120.47		119.01	571,562	+3.86(+3.35%)
Feb 21, 2018	114.93	117.66	113.54	115.15	387,332	+0.83(+0.72%)
Feb 20, 2018	113.25	114.97	112.99	114.33	157,377	+0.77(+0.67%)
Feb 16, 2018		113.56	113.56	113.56	0	-0.03(-0.03%)
Feb 15, 2018	114.19	114.45	112.61	113.59	140,542	+0.26(+0.23%)
Feb 14, 2018	110.91	113.69	110.44	113.33	153,461	+1.96(+1.76%)
Feb 13, 2018	111.09	113.63	110.03	111.38	153,633	+0.30(+0.27%)
Feb 12, 2018	110.08	111.86	109.15	111.08	152,811	+2.09(+1.91%)
Feb 09, 2018	109.75	110.38	106.21	109.00	280,134	+0.15(+0.14%)
Feb 08, 2018	112.13	113.00	108.85	108.85	319,120	-3.22(-2.88%)
Feb 07, 2018	112.16	112.61	112.16	112.07	239,646	-0.12(-0.11%)
Feb 06, 2018	108.00	112.77	106.06	112.19	355,803	+0.78(+0.70%)
Feb 05, 2018	113.58	113.58	111.08	111.41	295,151	-3.50(-3.05%)
Feb 02, 2018	118.59	118.59	114.55	114.92	205,095	-4.33(-3.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.